Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $7.21 | $9.63 | 23,971 | — | — |
| 2004-12-30 | $7.26 | $9.69 | 58,838 | — | — |
| 2004-12-29 | $7.34 | $9.81 | 9,806 | — | — |
| 2004-12-28 | $7.33 | $9.80 | 13,075 | — | — |
| 2004-12-27 | $7.30 | $9.75 | 23,971 | — | — |
| 2004-12-23 | $7.25 | $9.69 | 90,437 | — | — |
| 2004-12-22 | $7.25 | $9.69 | 3,269 | — | — |
| 2004-12-21 | $7.20 | $9.62 | 8,717 | — | — |
| 2004-12-20 | $7.18 | $9.60 | 56,659 | — | — |
| 2004-12-17 | $7.25 | $9.69 | 35,957 | — | — |
| 2004-12-16 | $7.14 | $9.53 | 50,122 | — | — |
| 2004-12-15 | $7.11 | $9.50 | 44,674 | — | — |
| 2004-12-14 | $7.23 | $9.66 | 13,075 | — | — |
| 2004-12-13 | $7.18 | $9.60 | 39,226 | — | — |
| 2004-12-10 | $7.08 | $9.46 | 59,928 | — | — |
| 2004-12-09 | $7.18 | $9.60 | 5,448 | — | — |
| 2004-12-08 | $7.25 | $9.69 | 27,240 | — | — |
| 2004-12-07 | $7.07 | $9.44 | 61,018 | — | — |
| 2004-12-06 | $7.20 | $9.63 | 6,538 | — | — |
| 2004-12-03 | $7.26 | $9.70 | 8,717 | — | — |
| 2004-12-02 | $7.34 | $9.81 | 14,165 | — | — |
| 2004-12-01 | $7.25 | $9.69 | 51,211 | — | — |
| 2004-11-30 | $7.23 | $9.66 | 31,598 | — | — |
| 2004-11-29 | $7.11 | $9.50 | 10,896 | — | — |
| 2004-11-26 | $7.07 | $9.44 | 5,448 | — | — |
| 2004-11-24 | $7.16 | $9.57 | 9,806 | — | — |
| 2004-11-23 | $7.27 | $9.72 | 15,254 | — | — |
| 2004-11-22 | $7.16 | $9.56 | 13,075 | — | — |
| 2004-11-19 | $6.89 | $9.21 | 183,053 | — | — |
| 2004-11-18 | $6.93 | $9.26 | 23,971 | — | — |
| 2004-11-17 | $6.96 | $9.30 | 19,613 | — | — |
| 2004-11-16 | $7.04 | $9.41 | 10,896 | — | — |
| 2004-11-15 | $7.16 | $9.56 | 15,254 | — | — |
| 2004-11-12 | $7.25 | $9.69 | 23,971 | — | — |
| 2004-11-11 | $7.30 | $9.75 | 30,509 | — | — |
| 2004-11-10 | $7.29 | $9.73 | 23,971 | — | — |
| 2004-11-09 | $7.28 | $9.68 | 69,734 | — | — |
| 2004-11-08 | $7.24 | $9.63 | 13,075 | — | — |
| 2004-11-05 | $7.07 | $9.39 | 46,853 | — | — |
| 2004-11-04 | $6.90 | $9.18 | 17,434 | — | — |
| 2004-11-03 | $6.98 | $9.27 | 31,598 | — | — |
| 2004-11-02 | $7.05 | $9.37 | 13,075 | — | — |
| 2004-11-01 | $7.27 | $9.67 | 13,075 | — | — |
| 2004-10-29 | $7.11 | $9.46 | 20,702 | — | — |
| 2004-10-28 | $7.27 | $9.67 | 38,136 | — | — |
| 2004-10-27 | $7.34 | $9.76 | 37,046 | — | — |
| 2004-10-26 | $7.34 | $9.76 | 16,344 | — | — |
| 2004-10-25 | $7.32 | $9.74 | 34,867 | — | — |
| 2004-10-22 | $7.02 | $9.34 | 68,645 | — | — |
| 2004-10-21 | $7.29 | $9.70 | 1,090 | — | — |
| 2004-10-20 | $7.20 | $9.58 | 3,269 | — | — |
| 2004-10-19 | $7.07 | $9.39 | 3,269 | — | — |
| 2004-10-18 | $7.07 | $9.39 | 7,627 | — | — |
| 2004-10-15 | $7.06 | $9.39 | 18,523 | — | — |
| 2004-10-14 | $6.98 | $9.27 | 30,509 | — | — |
| 2004-10-13 | $7.11 | $9.45 | 23,971 | — | — |
| 2004-10-12 | $7.05 | $9.38 | 21,792 | — | — |
| 2004-10-11 | $7.06 | $9.39 | 2,179 | — | — |
| 2004-10-08 | $6.88 | $9.14 | 6,538 | — | — |
| 2004-10-07 | $7.03 | $9.34 | 9,806 | — | — |
| 2004-10-06 | $7.27 | $9.67 | 16,344 | — | — |
| 2004-10-05 | $7.18 | $9.54 | 16,344 | — | — |
| 2004-10-04 | $7.26 | $9.65 | 1,090 | — | — |
| 2004-10-01 | $7.15 | $9.51 | 22,882 | — | — |
| 2004-09-30 | $6.98 | $9.27 | 61,018 | — | — |
| 2004-09-29 | $6.78 | $9.02 | 26,150 | — | — |
| 2004-09-28 | $6.90 | $9.17 | 22,882 | — | — |
| 2004-09-27 | $6.79 | $9.02 | 50,122 | — | — |
| 2004-09-24 | $6.86 | $9.12 | 7,627 | — | — |
| 2004-09-23 | $7.01 | $9.32 | 3,269 | — | — |
| 2004-09-22 | $7.13 | $9.47 | 27,240 | — | — |
| 2004-09-21 | $6.98 | $9.28 | 7,627 | — | — |
| 2004-09-20 | $7.16 | $9.52 | 28,330 | — | — |
| 2004-09-17 | $7.21 | $9.58 | 50,122 | — | — |
| 2004-09-16 | $7.36 | $9.78 | 2,179 | — | — |
| 2004-09-15 | $7.33 | $9.74 | 13,075 | — | — |
| 2004-09-14 | $7.20 | $9.58 | 7,627 | — | — |
| 2004-09-13 | $7.36 | $9.78 | 4,358 | — | — |
| 2004-09-10 | $7.25 | $9.64 | 25,061 | — | — |
| 2004-09-09 | $7.29 | $9.69 | 7,627 | — | — |
| 2004-09-08 | $7.25 | $9.64 | 17,434 | — | — |
| 2004-09-07 | $7.11 | $9.45 | 5,448 | — | — |
| 2004-09-03 | $6.95 | $9.24 | 5,448 | — | — |
| 2004-09-02 | $7.13 | $9.48 | 4,358 | — | — |
| 2004-09-01 | $6.89 | $9.16 | 39,226 | — | — |
| 2004-08-31 | $7.07 | $9.39 | 1,090 | — | — |
| 2004-08-30 | $6.77 | $9.00 | 9,806 | — | — |
| 2004-08-27 | $6.76 | $8.99 | 33,778 | — | — |
| 2004-08-26 | $6.83 | $9.07 | 2,179 | — | — |
| 2004-08-25 | $6.98 | $9.28 | 7,627 | — | — |
| 2004-08-24 | $6.99 | $9.29 | 19,613 | — | — |
| 2004-08-23 | $6.84 | $9.09 | 16,344 | — | — |
| 2004-08-20 | $6.88 | $9.15 | 5,448 | — | — |
| 2004-08-19 | $6.72 | $8.93 | 3,269 | — | — |
| 2004-08-18 | $6.92 | $9.21 | 8,717 | — | — |
| 2004-08-17 | $6.92 | $9.20 | 0 | — | — |
| 2004-08-16 | $6.92 | $9.20 | 10,896 | — | — |
| 2004-08-13 | $6.63 | $8.81 | 2,179 | — | — |
| 2004-08-12 | $6.71 | $8.92 | 5,448 | — | — |
| 2004-08-11 | $6.65 | $8.83 | 10,896 | — | — |
| 2004-08-10 | $6.54 | $8.69 | 11,986 | — | — |
| 2004-08-09 | $6.57 | $8.73 | 9,806 | — | — |
| 2004-08-06 | $6.54 | $8.69 | 9,806 | — | — |
| 2004-08-05 | $6.70 | $8.91 | 9,806 | — | — |
| 2004-08-04 | $6.82 | $9.06 | 13,075 | — | — |
| 2004-08-03 | $6.70 | $8.91 | 15,254 | — | — |
| 2004-08-02 | $6.97 | $9.26 | 6,538 | — | — |
| 2004-07-30 | $6.72 | $8.93 | 4,358 | — | — |
| 2004-07-29 | $6.70 | $8.90 | 25,061 | — | — |
| 2004-07-28 | $6.61 | $8.78 | 13,075 | — | — |
| 2004-07-27 | $6.53 | $8.69 | 8,717 | — | — |
| 2004-07-26 | $6.52 | $8.66 | 78,451 | — | — |
| 2004-07-23 | $6.61 | $8.78 | 7,627 | — | — |
| 2004-07-22 | $6.58 | $8.75 | 26,150 | — | — |
| 2004-07-21 | $6.65 | $8.83 | 11,986 | — | — |
| 2004-07-20 | $6.89 | $9.16 | 7,627 | — | — |
| 2004-07-19 | $6.98 | $9.27 | 11,986 | — | — |
| 2004-07-16 | $6.75 | $8.97 | 8,717 | — | — |
| 2004-07-15 | $6.98 | $9.27 | 19,613 | — | — |
| 2004-07-14 | $6.84 | $9.10 | 77,362 | — | — |
| 2004-07-13 | $7.07 | $9.39 | 3,269 | — | — |
| 2004-07-12 | $7.03 | $9.34 | 26,150 | — | — |
| 2004-07-09 | $7.06 | $9.38 | 62,107 | — | — |
| 2004-07-08 | $6.99 | $9.30 | 42,494 | — | — |
| 2004-07-07 | $7.14 | $9.49 | 15,254 | — | — |
| 2004-07-06 | $7.07 | $9.39 | 21,792 | — | — |
| 2004-07-02 | $7.18 | $9.55 | 19,613 | — | — |
| 2004-07-01 | $7.00 | $9.31 | 26,150 | — | — |
| 2004-06-30 | $7.23 | $9.61 | 23,971 | — | — |
| 2004-06-29 | $7.27 | $9.67 | 41,405 | — | — |
| 2004-06-28 | $7.25 | $9.64 | 51,211 | — | — |
| 2004-06-25 | $7.27 | $9.67 | 1,017,686 | — | — |
| 2004-06-24 | $7.48 | $9.94 | 23,971 | — | — |
| 2004-06-23 | $7.43 | $9.88 | 57,749 | — | — |
| 2004-06-22 | $7.43 | $9.88 | 18,523 | — | — |
| 2004-06-21 | $7.43 | $9.88 | 28,330 | — | — |
| 2004-06-18 | $7.43 | $9.88 | 44,674 | — | — |
| 2004-06-17 | $7.59 | $10.10 | 22,882 | — | — |
| 2004-06-16 | $7.42 | $9.86 | 55,570 | — | — |
| 2004-06-15 | $7.37 | $9.79 | 91,526 | — | — |
| 2004-06-14 | $7.30 | $9.71 | 49,032 | — | — |
| 2004-06-10 | $7.14 | $9.50 | 16,344 | — | — |
| 2004-06-09 | $7.17 | $9.54 | 18,523 | — | — |
| 2004-06-08 | $7.30 | $9.71 | 9,806 | — | — |
| 2004-06-07 | $7.29 | $9.70 | 21,792 | — | — |
| 2004-06-04 | $7.24 | $9.62 | 21,792 | — | — |
| 2004-06-03 | $6.93 | $9.21 | 54,480 | — | — |
| 2004-06-02 | $6.97 | $9.26 | 5,448 | — | — |
| 2004-06-01 | $6.97 | $9.26 | 66,466 | — | — |
| 2004-05-28 | $7.02 | $9.33 | 16,344 | — | — |
| 2004-05-27 | $6.93 | $9.21 | 13,075 | — | — |
| 2004-05-26 | $6.95 | $9.24 | 149,275 | — | — |
| 2004-05-25 | $7.34 | $9.76 | 29,419 | — | — |
| 2004-05-24 | $7.29 | $9.69 | 115,498 | — | — |
| 2004-05-21 | $7.05 | $9.37 | 34,867 | — | — |
| 2004-05-20 | $6.95 | $9.23 | 17,434 | — | — |
| 2004-05-19 | $6.92 | $9.20 | 5,448 | — | — |
| 2004-05-18 | $6.90 | $9.17 | 0 | — | — |
| 2004-05-17 | $6.90 | $9.17 | 0 | — | — |
| 2004-05-14 | $6.90 | $9.17 | 1,090 | — | — |
| 2004-05-13 | $6.86 | $9.12 | 57,749 | — | — |
| 2004-05-12 | $6.98 | $9.27 | 16,344 | — | — |
| 2004-05-11 | $6.91 | $9.16 | 10,896 | — | — |
| 2004-05-10 | $7.14 | $9.47 | 11,986 | — | — |
| 2004-05-07 | $6.88 | $9.13 | 25,061 | — | — |
| 2004-05-06 | $6.90 | $9.15 | 21,792 | — | — |
| 2004-05-05 | $6.88 | $9.12 | 30,509 | — | — |
| 2004-05-04 | $6.74 | $8.93 | 11,986 | — | — |
| 2004-05-03 | $6.75 | $8.94 | 50,122 | — | — |
| 2004-04-30 | $6.97 | $9.25 | 25,061 | — | — |
| 2004-04-29 | $7.02 | $9.31 | 18,523 | — | — |
| 2004-04-28 | $7.01 | $9.29 | 17,434 | — | — |
| 2004-04-27 | $7.02 | $9.31 | 39,226 | — | — |
| 2004-04-26 | $6.91 | $9.16 | 4,358 | — | — |
| 2004-04-23 | $6.92 | $9.17 | 7,627 | — | — |
| 2004-04-22 | $7.02 | $9.30 | 76,272 | — | — |
| 2004-04-21 | $6.99 | $9.27 | 4,358 | — | — |
| 2004-04-20 | $6.93 | $9.19 | 0 | — | — |
| 2004-04-19 | $6.93 | $9.19 | 2,179 | — | — |
| 2004-04-16 | $7.29 | $9.66 | 7,627 | — | — |
| 2004-04-15 | $7.14 | $9.47 | 7,627 | — | — |
| 2004-04-14 | $7.16 | $9.49 | 1,090 | — | — |
| 2004-04-13 | $7.35 | $9.74 | 4,358 | — | — |
| 2004-04-12 | $7.48 | $9.92 | 13,075 | — | — |
| 2004-04-08 | $7.25 | $9.61 | 8,717 | — | — |
| 2004-04-07 | $7.34 | $9.73 | 4,358 | — | — |
| 2004-04-06 | $7.34 | $9.73 | 13,075 | — | — |
| 2004-04-05 | $7.15 | $9.48 | 2,179 | — | — |
| 2004-04-02 | $7.05 | $9.35 | 8,717 | — | — |
| 2004-04-01 | $7.05 | $9.34 | 10,896 | — | — |
| 2004-03-31 | $6.93 | $9.18 | 32,688 | — | — |
| 2004-03-30 | $6.98 | $9.25 | 23,971 | — | — |
| 2004-03-29 | $6.88 | $9.13 | 8,717 | — | — |
| 2004-03-26 | $7.10 | $9.41 | 7,627 | — | — |
| 2004-03-25 | $6.96 | $9.22 | 8,717 | — | — |
| 2004-03-24 | $7.07 | $9.37 | 32,688 | — | — |
| 2004-03-23 | $7.02 | $9.31 | 5,448 | — | — |
| 2004-03-22 | $6.88 | $9.11 | 8,717 | — | — |
| 2004-03-19 | $6.74 | $8.94 | 26,150 | — | — |
| 2004-03-18 | $7.01 | $9.30 | 23,971 | — | — |
| 2004-03-17 | $6.77 | $8.98 | 11,986 | — | — |
| 2004-03-16 | $6.83 | $9.06 | 3,269 | — | — |
| 2004-03-15 | $6.86 | $9.09 | 10,896 | — | — |
| 2004-03-12 | $6.79 | $9.00 | 14,165 | — | — |
| 2004-03-11 | $7.00 | $9.28 | 17,434 | — | — |
| 2004-03-10 | $6.93 | $9.19 | 15,254 | — | — |
| 2004-03-09 | $6.98 | $9.26 | 11,986 | — | — |
| 2004-03-08 | $6.87 | $9.11 | 9,806 | — | — |
| 2004-03-05 | $6.69 | $8.87 | 5,448 | — | — |
| 2004-03-04 | $6.75 | $8.95 | 6,538 | — | — |
| 2004-03-03 | $6.79 | $9.00 | 5,448 | — | — |
| 2004-03-02 | $6.70 | $8.88 | 25,061 | — | — |
| 2004-03-01 | $6.56 | $8.70 | 51,211 | — | — |
| 2004-02-27 | $6.75 | $8.95 | 31,598 | — | — |
| 2004-02-26 | $6.75 | $8.94 | 2,179 | — | — |
| 2004-02-25 | $6.78 | $8.99 | 5,448 | — | — |
| 2004-02-24 | $6.76 | $8.96 | 31,598 | — | — |
| 2004-02-23 | $6.87 | $9.11 | 7,627 | — | — |
| 2004-02-20 | $6.58 | $8.72 | 11,986 | — | — |
| 2004-02-19 | $6.52 | $8.64 | 25,061 | — | — |
| 2004-02-18 | $6.44 | $8.54 | 94,795 | — | — |
| 2004-02-17 | $6.52 | $8.64 | 0 | — | — |
| 2004-02-13 | $6.52 | $8.64 | 6,538 | — | — |
| 2004-02-12 | $6.52 | $8.64 | 91,526 | — | — |
| 2004-02-11 | $6.38 | $8.46 | 16,344 | — | — |
| 2004-02-10 | $6.33 | $8.40 | 15,254 | — | — |
| 2004-02-09 | $6.29 | $8.33 | 38,136 | — | — |
| 2004-02-06 | $6.29 | $8.33 | 14,165 | — | — |
| 2004-02-05 | $6.26 | $8.30 | 8,717 | — | — |
| 2004-02-04 | $6.28 | $8.32 | 6,538 | — | — |
| 2004-02-03 | $6.16 | $8.17 | 33,778 | — | — |
| 2004-02-02 | $6.24 | $8.28 | 35,957 | — | — |
| 2004-01-30 | $6.17 | $8.18 | 30,509 | — | — |
| 2004-01-29 | $6.15 | $8.15 | 6,538 | — | — |
| 2004-01-28 | $6.07 | $8.05 | 2,179 | — | — |
| 2004-01-27 | $6.07 | $8.05 | 41,405 | — | — |
| 2004-01-26 | $6.16 | $8.16 | 26,150 | — | — |
| 2004-01-23 | $6.52 | $8.64 | 19,613 | — | — |
| 2004-01-22 | $6.24 | $8.27 | 14,165 | — | — |
| 2004-01-21 | $6.79 | $9.00 | 22,882 | — | — |
| 2004-01-20 | $6.84 | $9.06 | 55,570 | — | — |
| 2004-01-16 | $6.22 | $8.24 | 44,674 | — | — |
| 2004-01-15 | $6.08 | $8.07 | 22,882 | — | — |
| 2004-01-14 | $5.97 | $7.91 | 17,434 | — | — |
| 2004-01-13 | $5.99 | $7.94 | 8,717 | — | — |
| 2004-01-12 | $5.97 | $7.91 | 32,688 | — | — |
| 2004-01-09 | $5.97 | $7.91 | 8,717 | — | — |
| 2004-01-08 | $5.97 | $7.91 | 21,792 | — | — |
| 2004-01-07 | $5.92 | $7.85 | 8,717 | — | — |
| 2004-01-06 | $5.94 | $7.88 | 61,018 | — | — |
| 2004-01-05 | $5.95 | $7.89 | 32,688 | — | — |
| 2004-01-02 | $5.72 | $7.58 | 39,226 | — | — |